|
Closing price on 10/27/2020
|
|
| Open |
5.90 |
| High |
5.98 |
| Low |
5.80 |
| Volume |
212,300 |
| Split-adjusted Price |
5.80 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.14 / -2.36%
|
5.90
|
5.98
|
5.80
|
5.80
|
5.85
|
5.80
|
212,300
|
|
|
10/26/2020
|
-0.01 / -0.17%
|
5.95
|
6.05
|
5.94
|
5.94
|
5.98
|
5.94
|
129,740
|
|
|
10/23/2020
|
+0.02 / +0.34%
|
5.99
|
6.00
|
5.94
|
5.95
|
5.97
|
5.95
|
87,260
|
|
|
10/22/2020
|
-0.03 / -0.50%
|
5.98
|
6.00
|
5.90
|
5.93
|
5.93
|
5.93
|
260,470
|
|
|
10/21/2020
|
-0.07 / -1.16%
|
6.05
|
6.08
|
5.96
|
5.96
|
6.00
|
5.96
|
302,100
|
|
|
10/20/2020
|
+0.02 / +0.33%
|
6.00
|
6.09
|
6.00
|
6.03
|
6.04
|
6.03
|
145,020
|
|
|
10/19/2020
|
-0.07 / -1.15%
|
6.18
|
6.18
|
6.00
|
6.01
|
6.03
|
6.01
|
424,350
|
|
|
10/16/2020
|
-0.08 / -1.30%
|
6.15
|
6.17
|
6.04
|
6.08
|
6.07
|
6.08
|
266,250
|
|
|
10/15/2020
|
-0.02 / -0.32%
|
6.20
|
6.23
|
6.09
|
6.16
|
6.15
|
6.16
|
132,360
|
|
|
10/14/2020
|
+0.16 / +2.66%
|
6.00
|
6.44
|
6.00
|
6.18
|
6.19
|
6.18
|
309,940
|
|
|
10/13/2020
|
-0.10 / -1.63%
|
6.12
|
6.12
|
6.00
|
6.02
|
6.04
|
6.02
|
385,810
|
|
|
10/12/2020
|
-0.09 / -1.45%
|
6.21
|
6.21
|
6.12
|
6.12
|
6.16
|
6.12
|
552,730
|
|
|
10/9/2020
|
0.00 / 0.00%
|
6.21
|
6.30
|
6.18
|
6.21
|
6.21
|
6.21
|
337,420
|
|
|
10/8/2020
|
-0.11 / -1.74%
|
6.32
|
6.34
|
6.21
|
6.21
|
6.27
|
6.21
|
412,260
|
|
|
10/7/2020
|
-0.10 / -1.56%
|
6.34
|
6.49
|
6.29
|
6.32
|
6.34
|
6.32
|
285,950
|
|
|
10/6/2020
|
-0.01 / -0.16%
|
6.53
|
6.53
|
6.38
|
6.42
|
6.43
|
6.42
|
208,560
|
|
|
10/5/2020
|
+0.05 / +0.78%
|
6.50
|
6.50
|
6.38
|
6.43
|
6.43
|
6.43
|
453,610
|
|
|
10/2/2020
|
+0.16 / +2.57%
|
6.22
|
6.53
|
6.20
|
6.38
|
6.39
|
6.38
|
923,850
|
|
|
10/1/2020
|
+0.01 / +0.16%
|
6.21
|
6.27
|
6.18
|
6.22
|
6.22
|
6.22
|
372,960
|
|
|
9/30/2020
|
+0.01 / +0.16%
|
6.20
|
6.24
|
6.17
|
6.21
|
6.19
|
6.21
|
167,170
|
|
|
9/29/2020
|
-0.04 / -0.64%
|
6.21
|
6.30
|
6.18
|
6.20
|
6.22
|
6.20
|
262,780
|
|
|
9/28/2020
|
+0.08 / +1.30%
|
6.16
|
6.24
|
6.11
|
6.24
|
6.17
|
6.24
|
286,790
|
|
|
9/25/2020
|
-0.07 / -1.12%
|
6.23
|
6.23
|
6.12
|
6.16
|
6.17
|
6.16
|
273,990
|
|
|
9/24/2020
|
-0.06 / -0.95%
|
6.29
|
6.30
|
6.22
|
6.23
|
6.25
|
6.23
|
347,520
|
|
|
9/23/2020
|
+0.03 / +0.48%
|
6.28
|
6.34
|
6.24
|
6.29
|
6.26
|
6.29
|
465,560
|
|
|
9/22/2020
|
-0.10 / -1.57%
|
6.30
|
6.38
|
6.24
|
6.26
|
6.28
|
6.26
|
264,340
|
|
|
9/21/2020
|
-0.09 / -1.40%
|
6.32
|
6.46
|
6.32
|
6.36
|
6.37
|
6.36
|
150,350
|
|
|
9/18/2020
|
+0.15 / +2.38%
|
6.10
|
6.45
|
6.10
|
6.45
|
6.28
|
6.45
|
306,910
|
|
|
9/17/2020
|
-0.10 / -1.56%
|
6.45
|
6.45
|
6.27
|
6.30
|
6.34
|
6.30
|
260,360
|
|
|
9/16/2020
|
-0.02 / -0.31%
|
6.45
|
6.53
|
6.38
|
6.40
|
6.43
|
6.40
|
131,180
|
|
|